NIFTY BANK 58,100 CE traded across 25 sessions from 25 May 2026 to 30 Jun 2026, with a life-high of ₹698.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2026 | ₹219.35 | ₹324.6 | ₹208.4 | ₹324.6 | 9,450 | 4,230 |
| 26 May 2026 | ₹252.05 | ₹330.2 | ₹222.95 | ₹254.15 | 22,350 | 12,420 |
| 27 May 2026 | ₹227.85 | ₹249.65 | ₹174.1 | ₹196.25 | 58,980 | 22,410 |
| 29 May 2026 | ₹227.85 | ₹227.85 | ₹137.05 | ₹154.3 | 98,820 | 22,560 |
| 1 Jun 2026 | ₹154.25 | ₹154.35 | ₹81.3 | ₹86.75 | 61,230 | 23,700 |
| 2 Jun 2026 | ₹68.5 | ₹107.45 | ₹67.15 | ₹87.95 | 37,830 | 25,860 |
| 3 Jun 2026 | ₹70 | ₹149.1 | ₹67.65 | ₹129.15 | 55,590 | 26,490 |
| 4 Jun 2026 | ₹101.15 | ₹143.65 | ₹84.5 | ₹134.75 | 45,090 | 25,530 |
| 5 Jun 2026 | ₹138.15 | ₹160.85 | ₹108.1 | ₹129.2 | 50,340 | 26,130 |
| 8 Jun 2026 | ₹99.6 | ₹131.35 | ₹84.2 | ₹86.9 | 51,180 | 30,240 |
| 9 Jun 2026 | ₹95.5 | ₹163.3 | ₹95.5 | ₹159.35 | 79,320 | 32,910 |
| 10 Jun 2026 | ₹159.35 | ₹164.4 | ₹112.25 | ₹118.1 | 58,920 | 33,330 |
| 11 Jun 2026 | ₹121.9 | ₹149.65 | ₹93.85 | ₹116.05 | 44,130 | 34,200 |
| 12 Jun 2026 | ₹170 | ₹377.35 | ₹134.4 | ₹374.25 | 1,86,480 | 58,680 |
| 15 Jun 2026 | ₹528.2 | ₹642.8 | ₹378.05 | ₹393 | 5,41,110 | 58,950 |
| 16 Jun 2026 | ₹489.25 | ₹489.25 | ₹291.45 | ₹352.95 | 2,77,530 | 48,030 |
| 17 Jun 2026 | ₹352.1 | ₹448.25 | ₹325 | ₹399.4 | 2,92,860 | 71,550 |
| 18 Jun 2026 | ₹409.3 | ₹497.5 | ₹373.35 | ₹496.55 | 6,24,510 | 96,540 |
| 19 Jun 2026 | ₹474.85 | ₹474.9 | ₹338.9 | ₹368.15 | 8,57,580 | 1,40,310 |
| 22 Jun 2026 | ₹400 | ₹435 | ₹357.3 | ₹366.65 | 9,12,570 | 1,99,020 |
| 23 Jun 2026 | ₹385.2 | ₹385.2 | ₹128.9 | ₹139.7 | 15,36,360 | 2,18,310 |
| 24 Jun 2026 | ₹117 | ₹471.7 | ₹109.3 | ₹426.6 | 51,63,750 | 3,99,120 |
| 25 Jun 2026 | ₹500 | ₹698.75 | ₹305.95 | ₹391 | 17,12,760 | 2,10,210 |
| 29 Jun 2026 | ₹305.1 | ₹397.65 | ₹95.45 | ₹118.3 | 2,05,67,790 | 4,43,910 |
| 30 Jun 2026 | ₹136.05 | ₹153.25 | ₹0.05 | ₹0.1 | 6,24,14,430 | 6,06,390 |